E3X402040 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 9,846.74 | 24.60 | 0.25% | 9,822.14 | 9,926.38 | 9,791.60 | 0 |
May 16 2024 | 9,822.14 | -15.70 | -0.16% | 9,837.84 | 9,843.03 | 9,782.91 | 0 |
May 15 2024 | 9,837.84 | -6.50 | -0.07% | 9,844.34 | 9,850.99 | 9,685.67 | 0 |
May 14 2024 | 9,844.34 | 84.91 | 0.87% | 9,759.43 | 9,844.34 | 9,732.48 | 0 |
May 13 2024 | 9,759.43 | -36.25 | -0.37% | 9,795.68 | 9,847.99 | 9,750.99 | 0 |
May 10 2024 | 9,795.68 | 19.06 | 0.19% | 9,776.62 | 9,866.28 | 9,776.62 | 0 |
May 09 2024 | 9,776.62 | 38.16 | 0.39% | 9,740.35 | 9,776.62 | 9,671.89 | 0 |
May 08 2024 | 9,738.46 | 14.08 | 0.14% | 9,724.38 | 9,790.64 | 9,705.08 | 0 |
May 07 2024 | 9,724.38 | 51.01 | 0.53% | 9,669.77 | 9,744.39 | 9,606.13 | 0 |
May 03 2024 | 9,673.37 | 157.23 | 1.65% | 9,516.14 | 9,747.62 | 9,516.14 | 0 |
May 02 2024 | 9,516.14 | -38.02 | -0.40% | 9,554.16 | 9,601.22 | 9,479.76 | 0 |
May 01 2024 | 9,554.16 | 0.44 | 0.00% | 9,553.72 | 9,555.64 | 9,548.73 | 0 |
Apr 30 2024 | 9,553.72 | -93.41 | -0.97% | 9,647.13 | 9,683.67 | 9,534.01 | 0 |
Apr 29 2024 | 9,647.13 | -87.87 | -0.90% | 9,735.00 | 9,776.61 | 9,635.70 | 0 |
Apr 26 2024 | 9,735.00 | 151.69 | 1.58% | 9,583.31 | 9,760.59 | 9,582.83 | 0 |
Apr 25 2024 | 9,583.31 | -181.19 | -1.86% | 9,764.50 | 9,817.26 | 9,485.36 | 0 |
Apr 24 2024 | 9,764.50 | -35.61 | -0.36% | 9,800.11 | 9,888.40 | 9,707.90 | 0 |
Apr 23 2024 | 9,800.11 | 72.93 | 0.75% | 9,727.18 | 9,800.11 | 9,725.45 | 0 |
Apr 22 2024 | 9,727.18 | -11.37 | -0.12% | 9,738.55 | 9,831.95 | 9,701.27 | 0 |
Apr 19 2024 | 9,738.55 | 70.82 | 0.73% | 9,667.73 | 9,765.38 | 9,642.61 | 0 |
Apr 18 2024 | 9,667.73 | -40.07 | -0.41% | 9,707.80 | 9,741.20 | 9,598.29 | 0 |
Apr 17 2024 | 9,707.80 | 239.08 | 2.52% | 9,468.72 | 9,826.90 | 9,468.72 | 0 |
Apr 16 2024 | 9,468.72 | -114.48 | -1.19% | 9,583.20 | 9,587.13 | 9,440.69 | 0 |
Apr 15 2024 | 9,583.20 | 132.00 | 1.40% | 9,451.20 | 9,678.22 | 9,444.97 | 0 |
Apr 12 2024 | 9,451.20 | -129.09 | -1.35% | 9,580.29 | 9,676.20 | 9,394.55 | 0 |
Apr 11 2024 | 9,580.29 | -0.37 | 0.00% | 9,580.66 | 9,658.39 | 9,523.18 | 0 |
Apr 10 2024 | 9,580.66 | -25.88 | -0.27% | 9,606.54 | 9,694.57 | 9,469.47 | 0 |
Apr 09 2024 | 9,606.54 | -99.28 | -1.02% | 9,705.82 | 9,706.85 | 9,569.31 | 0 |
Apr 08 2024 | 9,705.82 | 36.33 | 0.38% | 9,669.49 | 9,730.51 | 9,618.31 | 0 |
Apr 05 2024 | 9,669.49 | -188.15 | -1.91% | 9,857.64 | 9,868.14 | 9,644.62 | 0 |
Apr 04 2024 | 9,857.64 | 5.46 | 0.06% | 9,852.18 | 9,877.11 | 9,791.79 | 0 |
Apr 03 2024 | 9,852.18 | -32.38 | -0.33% | 9,884.56 | 9,939.19 | 9,845.06 | 0 |
Apr 02 2024 | 9,884.56 | -131.15 | -1.31% | 10,015.71 | 10,091.91 | 9,848.25 | 0 |
Mar 28 2024 | 10,015.71 | 30.85 | 0.31% | 9,984.86 | 10,092.78 | 9,984.86 | 0 |
Mar 27 2024 | 9,984.86 | 76.41 | 0.77% | 9,908.45 | 10,007.09 | 9,865.95 | 0 |
Mar 26 2024 | 9,908.45 | -19.20 | -0.19% | 9,927.65 | 9,957.26 | 9,865.46 | 0 |
Mar 25 2024 | 9,927.65 | 16.23 | 0.16% | 9,911.42 | 9,935.90 | 9,781.36 | 0 |
Mar 22 2024 | 9,911.42 | -162.13 | -1.61% | 10,073.55 | 10,079.08 | 9,882.78 | 0 |
Mar 21 2024 | 10,073.55 | -0.56 | -0.01% | 10,074.11 | 10,176.83 | 10,021.43 | 0 |
Mar 20 2024 | 10,074.11 | -185.97 | -1.81% | 10,260.08 | 10,260.08 | 9,941.27 | 0 |
Mar 19 2024 | 10,260.08 | 3.35 | 0.03% | 10,256.73 | 10,260.08 | 10,136.15 | 0 |
Mar 18 2024 | 10,256.73 | -107.01 | -1.03% | 10,363.74 | 10,384.77 | 10,223.40 | 0 |
Mar 15 2024 | 10,363.74 | -108.94 | -1.04% | 10,472.68 | 10,490.32 | 10,363.74 | 0 |
Mar 14 2024 | 10,472.68 | 66.07 | 0.63% | 10,406.61 | 10,610.93 | 10,405.04 | 0 |
Mar 13 2024 | 10,406.61 | 97.96 | 0.95% | 10,308.65 | 10,424.41 | 10,255.03 | 0 |
Mar 12 2024 | 10,308.65 | 106.93 | 1.05% | 10,201.72 | 10,308.65 | 10,110.36 | 0 |
Mar 11 2024 | 10,201.72 | 18.10 | 0.18% | 10,183.62 | 10,201.72 | 10,108.52 | 0 |
Mar 08 2024 | 10,183.62 | 58.91 | 0.58% | 10,124.71 | 10,227.63 | 10,121.25 | 0 |
Mar 07 2024 | 10,124.71 | 133.03 | 1.33% | 9,991.68 | 10,135.45 | 9,881.56 | 0 |
Mar 06 2024 | 9,991.68 | 16.03 | 0.16% | 9,975.65 | 10,036.61 | 9,919.50 | 0 |
Mar 05 2024 | 9,975.65 | -107.17 | -1.06% | 10,082.82 | 10,083.97 | 9,956.27 | 0 |
Mar 04 2024 | 10,082.82 | -61.18 | -0.60% | 10,144.00 | 10,148.93 | 10,028.51 | 0 |
Mar 01 2024 | 10,144.00 | 39.12 | 0.39% | 10,104.88 | 10,162.89 | 10,069.90 | 0 |
Feb 29 2024 | 10,104.88 | -30.06 | -0.30% | 10,134.94 | 10,223.13 | 10,077.53 | 0 |
Feb 28 2024 | 10,134.94 | -11.31 | -0.11% | 10,146.25 | 10,158.71 | 10,088.50 | 0 |
Feb 27 2024 | 10,146.25 | 56.22 | 0.56% | 10,090.03 | 10,166.10 | 10,081.70 | 0 |
Feb 26 2024 | 10,090.03 | -49.92 | -0.49% | 10,139.95 | 10,139.95 | 10,069.34 | 0 |
Feb 23 2024 | 10,139.95 | 69.27 | 0.69% | 10,070.68 | 10,176.71 | 10,070.68 | 0 |
Feb 22 2024 | 10,070.68 | 180.21 | 1.82% | 9,890.47 | 10,074.50 | 9,890.47 | 0 |
Feb 21 2024 | 9,890.47 | 2.03 | 0.02% | 9,888.44 | 9,947.88 | 9,875.18 | 0 |
Feb 20 2024 | 9,888.44 | 0.45 | 0.00% | 9,887.99 | 9,910.45 | 9,817.56 | 0 |
Feb 19 2024 | 9,887.99 | 31.66 | 0.32% | 9,856.33 | 9,909.42 | 9,768.19 | 0 |